ARK Genomic Revolution Multi Sector ETF (09KE)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 23.755 | 0.48 | 2.08 | 23.755 | 23.755 | 23.755 | 45 |
| 1721679960 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.27 | 0 |
| 1721420760 | 23.27 | -0.27 | -1.13 | 23.27 | 23.27 | 23.27 | 10 |
| 1721334360 | 23.535 | -0.92 | -3.76 | 24.34 | 24.48 | 23.535 | 272 |
| 1721248020 | 24.455 | -0.55 | -2.18 | 24.62 | 24.62 | 24.455 | 30 |
| 1721161560 | 25 | 1.95 | 8.44 | 23.355 | 25 | 23.355 | 122 |
| 1721075160 | 23.055 | 0.03 | 0.13 | 23.275 | 23.275 | 23.055 | 65 |
| 1720815960 | 23.025 | 0.22 | 0.96 | 22.96 | 23.5 | 22.96 | 138 |
| 1720729560 | 22.805 | 1.26 | 5.82 | 22.805 | 22.805 | 22.805 | 46 |
| 1720643160 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1720556760 | 21.55 | 0.25 | 1.20 | 21.69 | 21.69 | 21.385 | 1859 |
| 1720470420 | 21.295 | 0 | 0.00 | 21.295 | 21.295 | 21.295 | 0 |
| 1720211220 | 21.295 | 0 | 0.00 | 21.295 | 21.295 | 21.295 | 0 |
| 1720124820 | 21.295 | 0 | 0.00 | 21.295 | 21.295 | 21.295 | 0 |
| 1720038420 | 21.295 | -0.24 | -1.09 | 21.295 | 21.295 | 21.295 | 440 |
| 1719952020 | 21.53 | -0.23 | -1.03 | 21.53 | 21.53 | 21.53 | 11 |
| 1719865620 | 21.755 | -0.01 | -0.05 | 21.755 | 21.755 | 21.755 | 7 |
| 1719606420 | 21.765 | -0.26 | -1.16 | 21.765 | 21.765 | 21.765 | 11 |
| 1719520020 | 22.02 | -0.49 | -2.18 | 21.92 | 22.02 | 21.85 | 59 |
| 1719433620 | 22.51 | -0.25 | -1.08 | 22.51 | 22.51 | 22.51 | 5 |
| 1719347220 | 22.755 | 0 | 0.00 | 22.755 | 22.755 | 22.755 | 0 |
| 1719260820 | 22.755 | 0.06 | 0.26 | 22.66 | 22.905 | 22.66 | 336 |
| 1719001560 | 22.695 | 0 | 0.00 | 22.695 | 22.695 | 22.695 | 0 |
| 1718915160 | 22.695 | 0.16 | 0.73 | 22.695 | 22.695 | 22.695 | 35 |
| 1718828760 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 0 |
| 1718742360 | 22.53 | -0.36 | -1.55 | 22.53 | 22.53 | 22.53 | 50 |
| 1718656020 | 22.885 | -1 | -4.17 | 23.295 | 23.305 | 22.885 | 322 |
| 1718396820 | 23.88 | -0.18 | -0.75 | 23.88 | 23.88 | 23.88 | 1 |
| 1718310420 | 24.06 | -0.01 | -0.04 | 24.005 | 24.06 | 24.005 | 42 |
| 1718224020 | 24.07 | 0.96 | 4.13 | 24.07 | 24.07 | 24.07 | 17 |
| 1718137620 | 23.115 | 0 | 0.00 | 23.115 | 23.115 | 23.115 | 0 |
| 1718051220 | 23.115 | -1.03 | -4.27 | 23.15 | 23.15 | 23.115 | 202 |
| 1717792020 | 24.145 | -0.06 | -0.25 | 24.19 | 24.19 | 24.145 | 25 |
| 1717705620 | 24.205 | 0.1 | 0.41 | 24.205 | 24.205 | 24.205 | 20 |
| 1717619220 | 24.105 | 0.84 | 3.63 | 23.04 | 24.17 | 23.04 | 552 |
| 1717532820 | 23.26 | 0.58 | 2.53 | 23 | 23.26 | 23 | 43 |
| 1717446420 | 22.685 | -0.32 | -1.37 | 22.565 | 22.685 | 22.565 | 85 |
| 1717187220 | 23 | 0.22 | 0.97 | 23 | 23 | 23 | 8 |
| 1717100820 | 22.78 | -0.68 | -2.88 | 22.78 | 22.78 | 22.78 | 10 |
| 1717014420 | 23.455 | 0.02 | 0.09 | 23.455 | 23.455 | 23.455 | 38 |
| 1716928020 | 23.435 | -0.09 | -0.38 | 23.5 | 23.945 | 23.435 | 1787 |
| 1716841560 | 23.525 | 0.17 | 0.73 | 23.525 | 23.525 | 23.525 | 80 |
| 1716582420 | 23.355 | 0 | 0.00 | 23.355 | 23.355 | 23.355 | 0 |
| 1716496020 | 23.355 | -0.8 | -3.29 | 24.165 | 24.165 | 23.355 | 16 |
| 1716409560 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1716323160 | 24.15 | -0.17 | -0.68 | 24.15 | 24.15 | 24.15 | 47 |
| 1716236760 | 24.315 | 0.11 | 0.45 | 24.315 | 24.315 | 24.315 | 15 |
| 1715977620 | 24.205 | -0.12 | -0.47 | 24.205 | 24.205 | 24.205 | 11 |
| 1715891220 | 24.32 | -0.41 | -1.64 | 24.32 | 24.32 | 24.32 | 3 |
| 1715804820 | 24.725 | 0 | 0.00 | 24.725 | 24.725 | 24.725 | 0 |
| 1715718420 | 24.725 | 1.6 | 6.90 | 25.34 | 25.34 | 24.725 | 58 |
| 1715632020 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1715372820 | 23.13 | 0.05 | 0.24 | 23.3 | 23.3 | 23.13 | 322 |
| 1715286420 | 23.075 | -0.54 | -2.29 | 23.075 | 23.075 | 23.075 | 5 |
| 1715200020 | 23.615 | 0 | 0.00 | 23.615 | 23.615 | 23.615 | 0 |
| 1715113620 | 23.615 | 0.48 | 2.07 | 23.615 | 23.615 | 23.615 | 30 |
| 1715027220 | 23.135 | 0 | 0.00 | 23.135 | 23.135 | 23.135 | 0 |
| 1714768020 | 23.135 | 0.71 | 3.14 | 23.135 | 23.135 | 23.135 | 23 |
| 1714681560 | 22.43 | 0.36 | 1.61 | 22.43 | 22.43 | 22.43 | 190 |
| 1714508820 | 22.075 | 0.28 | 1.28 | 22.185 | 22.185 | 22.075 | 114 |
| 1714422420 | 21.795 | 0.22 | 1.00 | 21.795 | 21.795 | 21.795 | 22 |
| 1714163220 | 21.58 | -0.81 | -3.60 | 21.5 | 21.58 | 21.5 | 280 |
| 1714076820 | 22.385 | 0 | 0.00 | 22.385 | 22.385 | 22.385 | 0 |
| 1713990420 | 22.385 | -0.52 | -2.27 | 22.38 | 22.385 | 22.38 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
